F/m Opportunistic Income ... (XFIX)
NASDAQ: XFIX
· Real-Time Price · USD
51.76
0.03 (0.06%)
At close: Aug 19, 2025, 1:50 PM
51.73
-0.05%
After-hours: Aug 19, 2025, 04:10 PM EDT
XFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 51.73 | 51.75 | 51.73 | 51.75 | n/a | -0.02% | 230 |
| Aug 15, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 0.00% | 100 |
| Aug 14, 2025 | 51.79 | 51.81 | 51.73 | 51.76 | 51.76 | -0.10% | 3,805 |
| Aug 13, 2025 | 51.82 | 51.82 | 51.81 | 51.81 | 51.81 | 0.15% | 600 |
| Aug 12, 2025 | 51.70 | 51.73 | 51.70 | 51.73 | 51.73 | 0.06% | 600 |
| Aug 11, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.04% | 38,800 |
| Aug 8, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | -0.04% | 100 |
| Aug 7, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.06% | 100 |
| Aug 6, 2025 | 51.66 | 51.67 | 51.66 | 51.67 | 51.67 | 0.00% | 400 |
| Aug 5, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | -0.04% | 124 |
| Aug 4, 2025 | 51.68 | 51.72 | 51.68 | 51.69 | 51.69 | 0.08% | 700 |
| Aug 1, 2025 | 51.60 | 51.65 | 51.60 | 51.65 | 51.65 | -0.17% | 116 |
| Jul 31, 2025 | 51.74 | 51.80 | 51.74 | 51.74 | 51.49 | 0.06% | 7,119 |
| Jul 30, 2025 | 51.72 | 51.74 | 51.71 | 51.71 | 51.46 | -0.06% | 1,200 |
| Jul 29, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.50 | 0.12% | 100 |
| Jul 28, 2025 | 51.68 | 51.69 | 51.68 | 51.68 | 51.44 | -0.08% | 524 |
| Jul 25, 2025 | 51.68 | 51.72 | 51.68 | 51.72 | 51.47 | 0.14% | 1,600 |
| Jul 24, 2025 | 51.68 | 51.69 | 51.57 | 51.65 | 51.40 | -0.17% | 6,628 |
| Jul 23, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.49 | -0.04% | 100 |
| Jul 22, 2025 | 51.74 | 51.76 | 51.74 | 51.76 | 51.51 | 0.14% | 912 |